HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ イギリス →
122.60
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 116.40 117.20 116.40 117.20 22.1K
08:02 117.33 117.40 117.11 117.40 16.3K
08:03 117.40 117.40 117.40 117.40 8.3K
08:04 117.40 117.40 117.40 117.39 23.6K
08:27 118.00 118.00 117.54 117.54 36.7K
08:30 117.73 117.73 117.73 117.73 0.5K
08:39 117.56 117.56 117.56 117.56 0.8K
08:40 117.66 117.66 117.66 117.66 59.2K
08:47 117.53 117.53 117.53 117.53 3.0K
08:49 117.38 117.38 117.38 117.38 4.5K
08:51 117.40 117.40 117.40 117.40 1,750.0K
09:00 117.53 117.53 117.53 117.53 0.1K
09:01 117.38 117.38 117.38 117.38 15.0K
09:04 117.38 117.38 117.38 117.38 2.0K
09:08 117.58 117.58 117.58 117.58 3.9K
09:10 117.58 117.58 117.58 117.58 2.9K
09:11 117.64 117.64 117.64 117.64 1.9K
09:12 117.68 117.68 117.68 117.68 5.0K
09:14 117.73 117.73 117.73 117.73 8.4K
09:15 117.73 117.73 117.73 117.73 5.0K
09:21 117.73 117.73 117.73 117.73 17.1K
09:23 117.70 117.70 117.70 117.70 8.7K
09:24 117.60 117.60 117.60 117.60 0.0K
09:29 117.71 117.73 117.71 117.73 4.2K
09:33 117.76 117.80 117.76 117.79 18.8K
09:34 118.00 118.00 118.00 118.00 0.0K
09:35 117.52 117.52 117.52 117.52 66.0K
09:36 117.79 117.79 117.79 117.79 2.5K
09:39 117.79 117.79 117.79 117.79 10.1K
09:45 117.80 117.80 117.80 117.80 14.0K
09:48 117.66 117.79 117.66 117.79 17.6K
09:50 117.71 117.71 117.71 117.71 5.0K
09:54 117.52 117.52 117.52 117.52 1.3K
09:58 117.72 117.72 117.72 117.72 5.1K
10:16 117.53 117.76 117.53 117.76 7.0K
10:17 117.53 117.53 117.53 117.53 4.0K
10:21 117.53 117.53 117.53 117.53 3.4K
10:22 117.53 117.53 117.53 117.53 0.0K
10:26 118.00 118.00 117.40 117.40 6.7K
10:27 117.20 117.20 117.20 117.20 0.1K
10:30 117.60 117.60 117.60 117.60 7.2K
10:34 117.40 117.40 117.40 117.40 1.8K
10:39 117.80 117.80 117.80 117.80 20.0K
10:44 117.80 117.80 117.80 117.80 8.0K
10:47 117.80 117.80 117.80 117.80 42.2K
10:48 117.69 117.69 117.69 117.69 0.3K
10:49 117.69 117.69 117.69 117.69 20.5K
10:50 117.60 117.60 117.60 117.60 0.1K
10:52 117.80 117.80 117.80 117.80 23.7K
10:53 117.80 117.80 117.80 117.80 12.0K
10:55 117.69 117.69 117.69 117.69 6.0K
10:59 117.80 117.80 117.80 117.80 5.6K
11:00 117.80 117.86 117.80 117.86 100.7K
11:02 117.60 117.60 117.60 117.60 0.1K
11:06 117.86 117.86 117.86 117.86 5.7K
11:07 117.76 117.76 117.76 117.76 50.0K
11:09 117.76 117.76 117.76 117.76 38.0K
11:11 117.80 117.80 117.80 117.80 12.0K
11:14 117.80 117.80 117.80 117.80 18.5K
11:17 117.60 117.60 117.60 117.60 0.0K
11:19 117.80 117.80 117.80 117.80 44.9K
11:20 117.80 117.80 117.80 117.80 47.0K
11:29 117.80 117.80 117.69 117.69 13.8K
11:32 117.72 117.72 117.69 117.69 3.2K
11:34 117.73 117.73 117.73 117.73 13.9K
11:35 117.60 117.80 117.60 117.80 38.2K
11:37 117.80 117.80 117.80 117.80 2.9K
11:42 117.80 117.80 117.80 117.80 10.0K
11:43 117.79 117.79 117.79 117.79 4.5K
11:48 117.79 117.79 117.79 117.79 6.6K
11:53 117.76 117.76 117.76 117.76 6.4K
11:58 117.76 117.76 117.76 117.76 1.6K
12:00 117.79 117.79 117.79 117.79 15.0K
12:02 117.79 117.79 117.60 117.60 39.9K
12:05 117.79 117.79 117.79 117.79 1.9K
12:07 117.79 117.79 117.78 117.78 3.6K
12:09 117.76 117.76 117.76 117.76 1.5K
12:14 117.70 117.70 117.70 117.70 0.1K
12:15 117.70 117.70 117.70 117.70 12.8K
12:16 117.68 117.70 117.68 117.70 15.0K
12:20 117.70 117.70 117.70 117.70 4.3K
12:21 117.70 117.70 117.70 117.70 5.3K
12:25 117.60 117.60 117.60 117.60 8.3K
12:26 117.56 117.56 117.56 117.56 1.3K
12:39 117.60 117.60 117.60 117.60 2.3K
12:42 117.60 117.60 117.60 117.60 26.2K
12:46 117.60 117.60 117.60 117.60 1.0K
12:48 117.60 117.60 117.60 117.60 13.1K
12:50 117.60 117.60 117.60 117.60 27.9K
12:51 117.40 117.40 117.40 117.40 0.0K
12:52 117.60 117.60 117.60 117.60 10.5K
13:16 117.60 117.60 117.60 117.60 0.4K
13:18 117.60 117.60 117.60 117.60 7.6K
13:21 117.71 117.71 117.70 117.70 7.2K
13:25 117.72 117.72 117.72 117.72 125.0K
13:26 117.70 117.80 117.70 117.80 1.0K
13:30 117.60 117.60 117.00 117.00 66.1K
13:39 116.40 116.40 116.40 116.40 50.9K
13:40 116.00 116.00 116.00 116.00 7.6K
13:42 116.19 116.19 116.19 116.19 17.3K
13:46 116.40 116.80 116.40 116.80 6.3K
13:47 116.85 117.00 116.85 117.00 9.5K
13:49 116.60 116.60 116.60 116.60 20.8K
13:53 116.88 116.88 116.88 116.88 6.0K
13:56 116.60 116.60 116.60 116.60 1.9K
13:59 116.57 116.57 116.57 116.57 1.7K
14:04 116.67 116.67 116.67 116.67 52.3K
14:06 117.00 117.00 117.00 117.00 7.8K
14:11 116.80 116.80 116.80 116.80 21.7K
14:14 116.90 116.90 116.90 116.90 44.9K
14:15 117.00 117.15 117.00 117.15 26.6K
14:16 116.94 117.05 116.94 117.05 4.3K
14:18 117.00 117.00 117.00 117.00 0.1K
14:21 116.90 116.90 116.90 116.90 6.7K
14:24 117.00 117.00 117.00 117.00 13.6K
14:26 117.10 117.10 117.10 117.10 100.0K
14:27 117.01 117.01 117.01 117.01 8.2K
14:28 117.00 117.00 117.00 117.00 11.9K
14:31 117.20 117.20 117.20 117.20 39.8K
14:39 117.10 117.10 117.10 117.10 2.4K
14:49 117.10 117.10 117.10 117.10 1.8K
14:50 117.09 117.09 117.09 117.09 1.1K
15:04 117.20 117.20 117.20 117.20 8.0K
15:05 117.10 117.10 117.10 117.10 2.9K
15:06 117.08 117.08 117.08 117.08 2.6K
15:07 117.00 117.00 117.00 117.00 0.0K
15:11 117.07 117.07 117.07 117.07 5.9K
15:17 117.08 117.08 117.08 117.08 1.4K
15:21 117.07 117.07 117.07 117.07 10.0K
15:22 117.00 117.00 117.00 117.00 0.1K
15:27 117.09 117.09 117.09 117.09 10.0K
15:32 117.10 117.10 117.10 117.10 11.5K
15:36 117.08 117.08 117.08 117.08 5.1K
15:37 117.11 117.11 117.11 117.11 2.5K
15:38 117.00 117.00 117.00 117.00 31.0K
15:40 117.00 117.00 117.00 117.00 0.0K
15:44 117.11 117.11 117.11 117.11 1.7K
15:46 117.12 117.12 117.12 117.12 8.6K
15:47 117.00 117.00 117.00 117.00 6.3K
15:48 117.00 117.00 117.00 117.00 1.9K
15:51 117.12 117.12 117.10 117.10 9.0K
15:52 117.00 117.00 117.00 117.00 3.7K
15:59 117.13 117.13 117.13 117.13 12.2K
16:03 117.00 117.00 117.00 117.00 0.1K
16:09 117.10 117.10 117.00 117.10 24.6K
16:10 117.00 117.00 117.00 117.00 0.0K
16:12 117.09 117.09 117.09 117.09 3.5K
16:13 117.00 117.00 117.00 117.00 5.8K
16:15 117.02 117.02 116.80 116.80 32.0K
16:16 116.74 116.74 116.74 116.74 1.8K
16:18 116.80 116.80 116.80 116.80 9.0K
16:24 116.82 116.82 116.82 116.82 1.2K
16:25 116.79 116.79 116.60 116.60 4.0K
16:35 116.00 116.00 116.00 116.00 750.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし